| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2003 | INR | 121.75 | 128.15 | 121.25 | 124.5 | 249 | +3.975 (+3.30%) | 155,172 |
| 9 Jul 2003 | INR | 125.35 | 125.35 | 119.125 | 120.525 | 241.05 | -2.525 (-2.05%) | 60,158 |
| 8 Jul 2003 | INR | 130 | 130 | 122.75 | 123.05 | 246.1 | -2.675 (-2.13%) | 120,991 |
| 7 Jul 2003 | INR | 129.45 | 130 | 124.75 | 125.725 | 251.45 | -3.075 (-2.39%) | 108,867 |
| 4 Jul 2003 | INR | 126.9 | 134.95 | 126.9 | 128.8 | 257.6 | +3.4 (+2.71%) | 438,373 |
| 3 Jul 2003 | INR | 124.475 | 127.5 | 120.075 | 125.4 | 250.8 | +3.975 (+3.27%) | 183,155 |
| 2 Jul 2003 | INR | 125 | 126.25 | 120.55 | 121.425 | 242.85 | -1.6 (-1.30%) | 108,245 |
| 1 Jul 2003 | INR | 123.5 | 127 | 122.425 | 123.025 | 246.05 | -0.5 (-0.40%) | 154,032 |
| 30 Jun 2003 | INR | 127.95 | 128.125 | 123.125 | 123.525 | 247.05 | -3.975 (-3.12%) | 137,011 |
| 27 Jun 2003 | INR | 126.5 | 130.6 | 125.55 | 127.5 | 255 | +2.875 (+2.31%) | 258,003 |
| 26 Jun 2003 | INR | 124.95 | 127 | 124 | 124.625 | 249.25 | +1.875 (+1.53%) | 105,364 |
| 25 Jun 2003 | INR | 122.5 | 125.95 | 122.25 | 122.75 | 245.5 | +1.375 (+1.13%) | 170,208 |
| 24 Jun 2003 | INR | 120 | 124.5 | 120 | 121.375 | 242.75 | -0.95 (-0.78%) | 167,561 |
| 23 Jun 2003 | INR | 123 | 127.325 | 121.75 | 122.325 | 244.65 | +1.45 (+1.20%) | 180,623 |
| 20 Jun 2003 | INR | 120 | 122.4 | 118.8 | 120.875 | 241.75 | -0.625 (-0.51%) | 142,724 |
| 19 Jun 2003 | INR | 125.55 | 126.35 | 120.5 | 121.5 | 243 | -4.05 (-3.23%) | 123,240 |
| 18 Jun 2003 | INR | 128.2 | 128.85 | 125 | 125.55 | 251.1 | -1.8 (-1.41%) | 105,409 |
| 17 Jun 2003 | INR | 127.375 | 129 | 125.675 | 127.35 | 254.7 | +4.175 (+3.39%) | 154,731 |
| 16 Jun 2003 | INR | 122.8 | 127.2 | 120.25 | 123.175 | 246.35 | -0.275 (-0.22%) | 221,969 |
| 13 Jun 2003 | INR | 131 | 131.5 | 121.85 | 123.45 | 246.9 | -7.05 (-5.40%) | 165,812 |
| 12 Jun 2003 | INR | 129.925 | 132 | 127.65 | 130.5 | 261 | +3.425 (+2.70%) | 205,425 |
| 11 Jun 2003 | INR | 130.05 | 132 | 126.55 | 127.075 | 254.15 | +2.975 (+2.40%) | 204,737 |
| 10 Jun 2003 | INR | 135.575 | 137 | 122 | 124.1 | 248.2 | -10.8 (-8.01%) | 692,408 |
| 9 Jun 2003 | INR | 112.5 | 134.95 | 112.5 | 134.9 | 269.8 | +22.425 (+19.94%) | 900,558 |
| 6 Jun 2003 | INR | 109.35 | 114.45 | 107.85 | 112.475 | 224.95 | +5.1 (+4.75%) | 307,709 |
| 5 Jun 2003 | INR | 104.45 | 110.975 | 104.45 | 107.375 | 214.75 | +5.3 (+5.19%) | 349,026 |
| 4 Jun 2003 | INR | 104.225 | 106.35 | 101.075 | 102.075 | 204.15 | -1.475 (-1.42%) | 137,668 |
| 3 Jun 2003 | INR | 106.95 | 107.5 | 102.575 | 103.55 | 207.1 | -2.375 (-2.24%) | 105,001 |
| 2 Jun 2003 | INR | 107.05 | 111.5 | 105 | 105.925 | 211.85 | -0.3 (-0.28%) | 129,116 |
| 30 May 2003 | INR | 97.5 | 109.5 | 97.5 | 106.225 | 212.45 | +9.325 (+9.62%) | 501,964 |
